United Parcel Service (NY: UPS )

204.64 USD -0.66 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 86.97 87.46 86.47 86.48 3,271,878 -0.61(-0.70%)
Jun 27, 2013 87.02 87.30 86.62 87.09 3,002,657 +0.67(+0.78%)
Jun 26, 2013 86.31 86.92 86.21 86.42 2,292,708 +0.70(+0.82%)
Jun 25, 2013 85.82 86.03 85.29 85.72 2,664,423 +0.45(+0.53%)
Jun 24, 2013 84.98 86.29 84.70 85.27 3,472,272 -0.14(-0.16%)
Jun 21, 2013 85.59 85.86 84.91 85.41 4,677,637 +0.52(+0.61%)
Jun 20, 2013 85.82 85.84 84.38 84.89 4,214,858 -1.48(-1.71%)
Jun 19, 2013 87.52 87.66 86.31 86.37 3,026,918 -1.06(-1.21%)
Jun 18, 2013 86.80 87.82 86.77 87.43 2,916,561 +0.89(+1.03%)
Jun 17, 2013 86.44 86.80 85.96 86.54 3,198,827 +0.63(+0.73%)
Jun 14, 2013 86.23 86.81 85.59 85.91 2,505,550 -0.41(-0.47%)
Jun 13, 2013 85.51 86.48 85.11 86.32 2,281,928 +0.81(+0.95%)
Jun 12, 2013 86.22 86.42 85.14 85.51 2,771,152 -0.14(-0.16%)
Jun 11, 2013 85.74 86.25 85.50 85.65 2,478,544 -0.70(-0.81%)
Jun 10, 2013 86.54 86.57 85.94 86.35 2,102,396 -0.02(-0.02%)
Jun 07, 2013 85.21 86.50 85.10 86.37 4,231,898 +1.61(+1.90%)
Jun 06, 2013 84.71 85.05 84.20 84.76 3,918,583 -0.20(-0.24%)
Jun 05, 2013 85.77 85.91 84.68 84.96 4,156,163 -1.00(-1.16%)
Jun 04, 2013 86.25 86.84 85.78 85.96 3,454,914 -0.29(-0.34%)
Jun 03, 2013 85.87 86.42 85.62 86.25 4,187,709 +0.35(+0.41%)
May 31, 2013 86.32 86.78 85.87 85.90 4,083,833 -0.46(-0.53%)
May 30, 2013 86.41 86.77 86.31 86.36 2,882,527 +0.02(+0.02%)
May 29, 2013 86.35 86.61 86.06 86.34 3,306,269 -0.41(-0.47%)
May 28, 2013 87.23 87.50 86.36 86.75 4,191,347 -0.08(-0.09%)
May 24, 2013 86.72 86.90 86.38 86.83 3,587,328 -0.48(-0.55%)
May 23, 2013 87.60 87.81 87.00 87.31 5,157,373 -0.83(-0.94%)
May 22, 2013 88.73 89.54 87.77 88.14 4,191,632 -0.64(-0.72%)
May 21, 2013 88.55 89.42 88.51 88.78 2,907,221 +0.23(+0.26%)
May 20, 2013 88.62 88.85 88.35 88.55 2,640,300 -0.15(-0.17%)
May 17, 2013 87.96 88.74 87.87 88.70 3,440,743 +0.85(+0.97%)
May 16, 2013 88.39 88.65 87.70 87.85 3,115,700 -0.75(-0.85%)
May 15, 2013 88.34 88.69 88.10 88.60 3,534,471 +0.56(+0.64%)
May 13, 2013 88.14 88.38 87.80 88.04 1,858,653 -0.30(-0.34%)
May 10, 2013 88.16 88.83 88.11 88.34 2,605,323 +0.11(+0.12%)
May 09, 2013 88.50 89.00 88.03 88.23 4,936,958 -0.80(-0.90%)
May 08, 2013 88.39 89.96 87.84 89.03 6,309,078 +0.37(+0.42%)
May 07, 2013 87.43 88.95 87.31 88.66 4,853,788 +1.62(+1.86%)
May 06, 2013 86.13 87.55 86.07 87.04 3,259,018 +0.95(+1.10%)
May 03, 2013 85.93 86.45 85.33 86.09 3,471,637 +0.76(+0.89%)
May 02, 2013 84.83 85.45 84.80 85.33 3,566,645 +0.51(+0.60%)
May 01, 2013 85.82 85.90 84.65 84.82 3,372,954 -1.02(-1.19%)
Apr 30, 2013 86.39 86.39 85.61 85.84 4,297,682 -0.43(-0.50%)
Apr 29, 2013 85.77 86.46 85.60 86.27 3,000,746 +0.56(+0.65%)
Apr 26, 2013 85.36 85.98 85.42 85.71 3,267,156 +0.29(+0.34%)
Apr 25, 2013 84.55 85.88 84.18 85.42 4,825,288 +1.92(+2.30%)
Apr 24, 2013 83.80 83.94 83.12 83.50 4,387,357 -0.24(-0.29%)
Apr 23, 2013 83.38 83.99 83.01 83.74 3,729,316 +0.48(+0.58%)
Apr 22, 2013 83.01 83.43 82.24 83.26 3,410,344 +0.27(+0.33%)
Apr 19, 2013 82.68 83.43 82.41 82.99 3,115,106 +0.62(+0.75%)
Apr 18, 2013 83.05 83.19 81.95 82.37 4,188,837 -0.15(-0.18%)
Apr 17, 2013 82.89 83.00 82.09 82.52 3,115,060 -0.70(-0.84%)
Apr 16, 2013 82.87 83.23 82.50 83.22 2,366,334 +0.81(+0.98%)
Apr 15, 2013 83.97 84.09 82.37 82.41 3,677,347 -1.73(-2.06%)
Apr 12, 2013 84.15 84.38 83.88 84.14 2,492,522 -0.18(-0.21%)
Apr 11, 2013 84.66 84.78 84.17 84.32 3,788,198 -0.24(-0.28%)
Apr 10, 2013 83.73 84.82 83.67 84.56 3,447,677 +1.01(+1.21%)
Apr 09, 2013 83.50 83.82 82.97 83.55 3,164,523 +0.32(+0.38%)
Apr 08, 2013 83.59 83.70 82.85 83.23 3,058,050 -0.31(-0.37%)
Apr 05, 2013 82.81 83.64 82.33 83.54 3,031,545 -0.13(-0.16%)
Apr 04, 2013 83.46 83.86 83.27 83.67 2,730,679 +0.34(+0.41%)
Apr 03, 2013 84.01 84.08 83.11 83.33 4,011,159 -0.59(-0.70%)
Apr 02, 2013 83.84 84.35 83.68 83.92 4,133,022 -0.55(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.